Thaicom Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.950	9.000	8.850	8.900	8.505	444,021
2022-08-03	8.850	8.900	8.800	8.800	8.410	175,304
2022-08-02	8.800	8.950	8.800	8.850	8.457	387,511
2022-08-01	8.900	8.950	8.800	8.900	8.505	414,602
2022-07-27	8.800	8.900	8.700	8.800	8.410	562,693
2022-07-26	8.750	8.800	8.650	8.650	8.266	158,100
2022-07-25	8.600	8.750	8.600	8.650	8.266	442,199
2022-07-22	8.550	8.800	8.550	8.600	8.218	697,136
2022-07-21	8.450	8.600	8.400	8.550	8.171	341,500
2022-07-20	8.450	8.500	8.400	8.450	8.075	710,347
2022-07-19	8.500	8.500	8.350	8.400	8.027	432,546
2022-07-18	8.450	8.600	8.450	8.500	8.123	277,430
2022-07-15	8.600	8.600	8.400	8.450	8.075	938,499
2022-07-14	8.600	8.650	8.550	8.600	8.218	519,418
2022-07-12	8.650	8.650	8.500	8.600	8.218	462,356
2022-07-11	8.650	8.700	8.550	8.650	8.266	399,813
2022-07-08	8.800	8.800	8.600	8.600	8.218	482,762
2022-07-07	8.600	8.750	8.550	8.700	8.314	481,729
2022-07-06	8.550	8.700	8.500	8.600	8.218	985,412
2022-07-05	8.750	8.850	8.650	8.650	8.266	1,060,000
2022-07-04	9.000	9.000	8.750	8.750	8.362	734,231
2022-07-01	8.900	9.050	8.900	8.950	8.553	564,350
2022-06-30	9.200	9.200	8.950	9.000	8.601	833,119
2022-06-29	9.300	9.300	9.150	9.150	8.744	203,261
2022-06-28	9.300	9.350	9.150	9.200	8.792	1,403,305
2022-06-27	9.100	9.250	9.050	9.250	8.840	1,222,301
2022-06-24	8.950	9.100	8.800	9.000	8.601	1,582,562
2022-06-23	9.100	9.200	8.900	8.900	8.505	1,188,402
2022-06-22	9.200	9.350	9.050	9.100	8.696	731,704
2022-06-21	9.200	9.400	9.200	9.200	8.792	1,004,000
2022-06-20	9.300	9.300	9.100	9.200	8.792	766,513
2022-06-17	8.900	9.300	8.750	9.300	8.887	2,295,613
2022-06-16	9.350	9.500	9.050	9.050	8.648	2,079,962
2022-06-15	9.250	9.300	9.150	9.200	8.792	658,339
2022-06-14	9.150	9.300	9.150	9.150	8.744	876,149
2022-06-13	9.600	9.600	9.200	9.200	8.792	4,689,342
2022-06-10	9.450	9.800	9.350	9.400	8.983	4,322,581
2022-06-09	9.200	9.550	9.150	9.300	8.887	2,384,360
2022-06-08	9.200	9.300	9.150	9.200	8.792	583,000
2022-06-07	9.050	9.250	9.050	9.150	8.744	587,545
2022-06-06	9.250	9.300	9.000	9.100	8.696	1,520,505
2022-06-02	9.300	9.400	9.200	9.200	8.792	1,383,143
2022-06-01	9.300	9.300	9.200	9.300	8.887	565,854
2022-05-31	9.200	9.350	9.200	9.300	8.887	868,706
2022-05-30	9.150	9.350	9.150	9.200	8.792	1,048,964
2022-05-27	9.350	9.350	9.150	9.150	8.744	366,740
2022-05-26	9.150	9.250	9.150	9.200	8.792	529,407
2022-05-25	9.300	9.300	9.100	9.150	8.744	741,900
2022-05-24	9.150	9.350	9.100	9.250	8.840	2,684,432
2022-05-23	8.750	9.250	8.750	9.200	8.792	3,057,702
2022-05-20	8.700	8.900	8.700	8.700	8.314	965,100
2022-05-19	8.700	8.850	8.650	8.700	8.314	526,900
2022-05-18	8.900	8.950	8.800	8.950	8.553	801,300
2022-05-17	8.600	8.850	8.600	8.850	8.457	577,600
2022-05-13	8.600	8.650	8.500	8.550	8.171	508,700
2022-05-12	9.000	9.000	8.450	8.550	8.171	3,254,000
2022-05-11	8.950	9.150	8.950	9.050	8.648	759,500
2022-05-10	8.750	9.000	8.700	8.950	8.553	1,049,600
2022-05-09	9.050	9.050	8.700	8.700	8.314	1,792,500
2022-05-06	8.950	9.100	8.850	9.050	8.648	1,776,800

← NewerPage 18 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-02-21	0.1300 THB
2023-04-03	0.5000 THB
2022-02-17	0.3000 THB
2021-02-18	0.2000 THB
2020-02-25	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.